Volt/voltron/data/CE.csv

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-07-24	93.5	93.80000305175781	92.11000061035156	92.43000030517578	90.26997375488281	846200
3	2020-07-27	92.87999725341797	95.20999908447266	92.31999969482422	95.19999694824219	92.9752426147461	981800
4	2020-07-28	94.4800033569336	95.52999877929688	92.44000244140625	93.2300033569336	91.0512924194336	1260600
5	2020-07-29	94.31999969482422	97.80999755859375	93.36000061035156	97.16000366210938	94.88944244384766	1760400
6	2020-07-30	97.69999694824219	97.91000366210938	95.68000030517578	97.58999633789062	95.30938720703125	1212400
7	2020-07-31	97.97000122070312	98.76000213623047	95.19999694824219	97.19999694824219	94.92850494384766	1062000
8	2020-08-03	97.13999938964844	97.5199966430664	95.1500015258789	96.4800033569336	94.22532653808594	1120200
9	2020-08-04	96.16000366210938	98.22000122070312	94.93000030517578	97.48999786376953	95.21172332763672	1145400
10	2020-08-05	98.38999938964844	100.58999633789062	98.37999725341797	99.23999786376953	96.92083740234375	1016200
11	2020-08-06	98.31999969482422	99.58999633789062	97.75	98.97000122070312	96.65714263916016	908300
12	2020-08-07	98.0	101.08999633789062	98.0	100.9800033569336	98.62017059326172	818500
13	2020-08-10	101.05000305175781	103.16999816894531	100.83000183105469	103.1500015258789	100.73946380615234	629300
14	2020-08-11	104.61000061035156	107.02999877929688	102.98999786376953	103.0	100.59296417236328	1050200
15	2020-08-12	104.18000030517578	104.43000030517578	101.75	102.0	99.6163330078125	1022400
16	2020-08-13	101.12999725341797	102.29000091552734	100.68000030517578	101.04000091552734	98.67877197265625	531100
17	2020-08-14	100.12999725341797	102.25	100.05000305175781	101.4800033569336	99.10848236083984	444500
18	2020-08-17	102.13999938964844	102.80000305175781	99.18000030517578	100.76000213623047	98.40531158447266	459600
19	2020-08-18	100.87000274658203	101.37999725341797	100.2300033569336	100.31999969482422	97.9755859375	510700
20	2020-08-19	100.33999633789062	101.51000213623047	99.66999816894531	100.26000213623047	97.9169921875	379500
21	2020-08-20	99.08000183105469	100.41999816894531	98.61000061035156	99.95999908447266	97.62399291992188	549800
22	2020-08-21	99.55000305175781	100.29000091552734	98.83000183105469	99.80999755859375	97.47750854492188	574800
23	2020-08-24	100.68000030517578	103.19000244140625	100.31999969482422	103.05999755859375	100.65155029296875	592500
24	2020-08-25	103.2699966430664	104.44999694824219	101.56999969482422	102.16999816894531	99.78236389160156	682700
25	2020-08-26	102.0199966430664	103.52999877929688	101.23999786376953	102.79000091552734	100.38787841796875	543300
26	2020-08-27	103.3499984741211	103.58999633789062	101.86000061035156	102.97000122070312	100.56365966796875	473900
27	2020-08-28	103.2300033569336	104.12999725341797	102.12000274658203	103.94000244140625	101.51100158691406	357000
28	2020-08-31	103.7300033569336	103.7300033569336	101.06999969482422	101.1500015258789	98.78620147705078	927200
29	2020-09-01	100.66000366210938	105.19000244140625	100.0199966430664	105.16999816894531	102.71224975585938	917100
30	2020-09-02	105.30000305175781	106.44000244140625	104.58000183105469	106.16999816894531	103.68888092041016	1314900
31	2020-09-03	107.0999984741211	107.0999984741211	102.55000305175781	103.73999786376953	101.31566619873047	1041700
32	2020-09-04	104.9800033569336	106.30000305175781	103.98999786376953	106.18000030517578	103.69864654541016	1403800
33	2020-09-08	104.43000030517578	104.94999694824219	102.72000122070312	104.16000366210938	101.7258529663086	1118900
34	2020-09-09	104.72000122070312	107.11000061035156	104.72000122070312	106.44000244140625	103.95257568359375	693500
35	2020-09-10	106.58000183105469	107.12999725341797	105.05000305175781	105.0999984741211	102.64389038085938	612200
36	2020-09-11	105.91999816894531	107.33000183105469	105.16000366210938	106.58000183105469	104.08930969238281	551300
37	2020-09-14	107.41999816894531	109.87000274658203	107.16000366210938	109.41000366210938	106.85316467285156	663900
38	2020-09-15	109.7300033569336	110.9800033569336	109.4000015258789	110.33000183105469	107.75166320800781	514300
39	2020-09-16	111.0	114.31999969482422	110.61000061035156	113.44000244140625	110.78898620605469	1097100
40	2020-09-17	112.26000213623047	115.02999877929688	111.20999908447266	114.22000122070312	111.5507583618164	1082900
41	2020-09-18	113.30999755859375	114.69000244140625	112.75	113.81999969482422	111.16010284423828	1290000
42	2020-09-21	110.91999816894531	111.4800033569336	108.36000061035156	109.54000091552734	106.9801254272461	908600
43	2020-09-22	110.12999725341797	110.87000274658203	108.13999938964844	109.16000366210938	106.6090087890625	603400
44	2020-09-23	108.87000274658203	109.55000305175781	105.9000015258789	106.05000305175781	103.57169342041016	845800
45	2020-09-24	106.0	107.2300033569336	104.12000274658203	105.45999908447266	102.99546813964844	599300
46	2020-09-25	104.44999694824219	106.48999786376953	104.0999984741211	106.13999938964844	103.65957641601562	478600
47	2020-09-28	108.04000091552734	109.94000244140625	107.58000183105469	108.5999984741211	106.06209564208984	718900
48	2020-09-29	108.48999786376953	109.22000122070312	106.4800033569336	106.87999725341797	104.38227844238281	476300
49	2020-09-30	107.61000061035156	109.31999969482422	107.1500015258789	107.44999694824219	104.93897247314453	727600
50	2020-10-01	108.19000244140625	109.54000091552734	105.58999633789062	106.04000091552734	103.56192016601562	733700
51	2020-10-02	104.30999755859375	109.30999755859375	103.30000305175781	108.25	105.72026824951172	775200
52	2020-10-05	109.19999694824219	111.81999969482422	109.11000061035156	110.69999694824219	108.1130142211914	859600
53	2020-10-06	111.69999694824219	114.86000061035156	111.08999633789062	111.16999816894531	108.57203674316406	874600
54	2020-10-07	114.7699966430664	117.12999725341797	113.94999694824219	116.45999908447266	113.7384033203125	778600
55	2020-10-08	117.20999908447266	118.12000274658203	116.02999877929688	117.94999694824219	115.19358825683594	516800
56	2020-10-09	119.19000244140625	120.0	117.18000030517578	117.83999633789062	115.0861587524414	791300
57	2020-10-12	118.55000305175781	118.55000305175781	116.79000091552734	117.29000091552734	114.54901885986328	704000
58	2020-10-13	116.44999694824219	117.08999633789062	114.94000244140625	116.37000274658203	113.6505126953125	638000
59	2020-10-14	116.66999816894531	119.0	116.66999816894531	118.5	115.7307357788086	505900
60	2020-10-15	116.9000015258789	119.51000213623047	115.16999816894531	119.5	116.7073745727539	538700
61	2020-10-16	120.01000213623047	120.66999816894531	119.30000305175781	120.0999984741211	117.29334259033203	723500
62	2020-10-19	120.22000122070312	121.76000213623047	117.30999755859375	117.69999694824219	114.94943237304688	726900
63	2020-10-20	118.68000030517578	119.58999633789062	117.36000061035156	117.36000061035156	114.61737823486328	451300
64	2020-10-21	116.76000213623047	118.43000030517578	115.91000366210938	116.19999694824219	113.48448181152344	594300
65	2020-10-22	116.91000366210938	118.44999694824219	116.27999877929688	118.06999969482422	115.310791015625	472300
66	2020-10-23	119.23999786376953	120.29000091552734	118.68000030517578	120.18000030517578	117.3714828491211	1085100
67	2020-10-26	117.0	117.47000122070312	113.79000091552734	115.5	113.38578796386719	974000
68	2020-10-27	114.55000305175781	115.66999816894531	111.95999908447266	112.11000061035156	110.05784606933594	741000
69	2020-10-28	109.2300033569336	112.9800033569336	109.13999938964844	111.51000213623047	109.46882629394531	872300
70	2020-10-29	110.70999908447266	114.87999725341797	110.48999786376953	113.79000091552734	111.70709228515625	741700
71	2020-10-30	112.94999694824219	113.87999725341797	111.37000274658203	113.51000213623047	111.43221282958984	752900
72	2020-11-02	115.45999908447266	118.26000213623047	114.91999816894531	117.5	115.34918212890625	1161100
73	2020-11-03	119.51000213623047	119.51000213623047	117.63999938964844	118.62000274658203	116.44867706298828	631500
74	2020-11-04	117.66000366210938	118.38999938964844	115.08000183105469	115.16999816894531	113.06182098388672	668400
75	2020-11-05	116.77999877929688	121.30999755859375	116.41999816894531	119.66999816894531	117.47946166992188	780100
76	2020-11-06	120.51000213623047	121.33999633789062	119.1500015258789	119.69000244140625	117.49909210205078	619800
77	2020-11-09	127.0999984741211	133.9499969482422	124.55999755859375	126.25	123.93901062011719	1012100
78	2020-11-10	126.51000213623047	129.8699951171875	126.44999694824219	127.87999725341797	125.53916931152344	987700
79	2020-11-11	127.98999786376953	128.8800048828125	126.51000213623047	128.1999969482422	125.85330963134766	1089800
80	2020-11-12	127.26000213623047	128.0	123.2699966430664	124.41999816894531	122.14250946044922	819500
81	2020-11-13	125.37999725341797	128.52000427246094	125.04000091552734	128.41000366210938	126.05947875976562	856000
82	2020-11-16	130.42999267578125	132.9600067138672	130.17999267578125	132.80999755859375	130.37893676757812	885200
83	2020-11-17	131.13999938964844	132.52999877929688	129.7100067138672	132.41000366210938	129.98623657226562	933400
84	2020-11-18	132.91000366210938	135.74000549316406	131.92999267578125	133.2100067138672	130.77162170410156	1228000
85	2020-11-19	131.92999267578125	134.36000061035156	129.0	133.5500030517578	131.1053924560547	1074500
86	2020-11-20	133.08999633789062	134.44000244140625	131.52999877929688	131.91000366210938	129.49542236328125	1117000
87	2020-11-23	133.25999450683594	135.33999633789062	133.25999450683594	134.38999938964844	131.9300079345703	688800
88	2020-11-24	136.4600067138672	138.30999755859375	135.86000061035156	137.44000244140625	134.9241943359375	976000
89	2020-11-25	136.47999572753906	136.47999572753906	132.91000366210938	133.00999450683594	130.57525634765625	938300
90	2020-11-27	133.83999633789062	134.17999267578125	132.83999633789062	133.67999267578125	131.23301696777344	429600
91	2020-11-30	131.89999389648438	132.8800048828125	129.08999633789062	129.3300018310547	126.96263122558594	1864400
92	2020-12-01	131.7899932861328	133.17999267578125	129.97000122070312	130.32000732421875	127.93453216552734	993800
93	2020-12-02	130.00999450683594	131.33999633789062	128.86000061035156	130.64999389648438	128.2584686279297	1153100
94	2020-12-03	131.1300048828125	131.49000549316406	129.27000427246094	129.6999969482422	127.32585906982422	847800
95	2020-12-04	130.6999969482422	133.5399932861328	130.50999450683594	132.63999938964844	130.21205139160156	1634100
96	2020-12-07	132.19000244140625	132.55999755859375	129.5500030517578	129.77999877929688	127.4043960571289	710200
97	2020-12-08	129.1999969482422	130.7100067138672	128.99000549316406	130.5500030517578	128.16029357910156	525600
98	2020-12-09	131.69000244140625	132.6300048828125	129.22999572753906	130.5500030517578	128.16029357910156	1038900
99	2020-12-10	130.27999877929688	131.47000122070312	129.58999633789062	130.97000122070312	128.57261657714844	1190100
100	2020-12-11	129.94000244140625	131.22999572753906	128.5399932861328	131.0	128.60206604003906	846200
101	2020-12-14	132.3300018310547	133.19000244140625	128.88999938964844	128.99000549316406	126.62886810302734	798000
102	2020-12-15	130.50999450683594	131.33999633789062	128.97999572753906	131.00999450683594	128.61187744140625	703100
103	2020-12-16	131.6199951171875	132.22999572753906	129.7899932861328	130.02000427246094	127.6400146484375	664800
104	2020-12-17	131.14999389648438	131.6300048828125	129.52999877929688	130.9600067138672	128.56280517578125	757500
105	2020-12-18	130.75	132.25	129.58999633789062	131.75999450683594	129.34814453125	1946700
106	2020-12-21	129.58999633789062	130.94000244140625	128.77000427246094	130.75999450683594	128.366455078125	524600
107	2020-12-22	131.22999572753906	131.22999572753906	129.99000549316406	130.2100067138672	127.8265380859375	557700
108	2020-12-23	130.97999572753906	132.11000061035156	129.36000061035156	129.38999938964844	127.02153778076172	574100
109	2020-12-24	128.80999755859375	130.39999389648438	128.49000549316406	129.85000610351562	127.47312927246094	195700
110	2020-12-28	130.64999389648438	130.89999389648438	127.7300033569336	127.7699966430664	125.43119049072266	518700
111	2020-12-29	128.4600067138672	129.07000732421875	126.20999908447266	127.51000213623047	125.17594909667969	435900
112	2020-12-30	127.54000091552734	130.1199951171875	127.54000091552734	129.60000610351562	127.22769927978516	690700
113	2020-12-31	129.82000732421875	130.92999267578125	128.52000427246094	129.94000244140625	127.56147003173828	424700
114	2021-01-04	130.86000061035156	130.86000061035156	125.86000061035156	125.93000030517578	123.62487030029297	753800
115	2021-01-05	127.30000305175781	131.85000610351562	127.12999725341797	131.60000610351562	129.19110107421875	1815200
116	2021-01-06	133.6699981689453	140.08999633789062	133.3800048828125	136.5500030517578	134.05047607421875	1407700
117	2021-01-07	137.97000122070312	139.88999938964844	136.9600067138672	139.4199981689453	136.86795043945312	809800
118	2021-01-08	139.4199981689453	139.64999389648438	135.33999633789062	136.82000732421875	134.3155517578125	582700
119	2021-01-11	135.02000427246094	137.72000122070312	134.27999877929688	136.99000549316406	134.482421875	837500
120	2021-01-12	136.99000549316406	139.02999877929688	135.91000366210938	138.75	136.210205078125	834400
121	2021-01-13	138.66000366210938	139.72000122070312	136.19000244140625	136.8000030517578	134.2958984375	732200
122	2021-01-14	137.4499969482422	139.13999938964844	136.82000732421875	137.57000732421875	135.0518035888672	567200
123	2021-01-15	136.25999450683594	136.69000244140625	133.35000610351562	134.0800018310547	131.6256866455078	759000
124	2021-01-19	135.02000427246094	136.02999877929688	132.4499969482422	132.5399932861328	130.11387634277344	694700
125	2021-01-20	133.58999633789062	133.58999633789062	130.88999938964844	132.3699951171875	129.9469757080078	633100
126	2021-01-21	132.83999633789062	134.1300048828125	131.25	132.3300018310547	129.90773010253906	847500
127	2021-01-22	131.14999389648438	132.0	130.0	131.39999389648438	128.9947509765625	623300
128	2021-01-25	130.58999633789062	131.2899932861328	126.91000366210938	128.3800048828125	126.030029296875	902000
129	2021-01-26	129.8800048828125	130.77999877929688	125.37000274658203	125.6500015258789	123.34999084472656	777100
130	2021-01-27	123.33000183105469	123.79000091552734	119.05999755859375	119.37000274658203	117.18495178222656	1515300
131	2021-01-28	120.70999908447266	123.94000244140625	119.8499984741211	121.68000030517578	119.45266723632812	1373800
132	2021-01-29	117.0	123.62000274658203	115.41999816894531	122.1500015258789	119.9140625	1912500
133	2021-02-01	123.63999938964844	124.66999816894531	120.93000030517578	122.66999816894531	120.4245376586914	1330000
134	2021-02-02	124.29000091552734	125.73999786376953	122.02999877929688	125.0199966430664	122.73152160644531	1281200
135	2021-02-03	124.52999877929688	127.16999816894531	124.43000030517578	126.25	123.93901062011719	1224300
136	2021-02-04	126.41999816894531	127.75	125.38999938964844	126.05999755859375	123.75249481201172	981300
137	2021-02-05	127.37000274658203	128.82000732421875	126.30999755859375	127.31999969482422	124.98942565917969	682900
138	2021-02-08	127.68000030517578	130.27999877929688	127.5	130.0399932861328	128.34510803222656	680700
139	2021-02-09	129.7100067138672	130.5399932861328	129.05999755859375	129.3800048828125	127.6937255859375	631300
140	2021-02-10	130.3000030517578	130.66000366210938	128.36000061035156	129.14999389648438	127.46670532226562	783400
141	2021-02-11	129.72999572753906	131.25999450683594	128.49000549316406	130.47000122070312	128.76951599121094	850700
142	2021-02-12	130.5500030517578	132.74000549316406	130.5500030517578	132.72999572753906	131.00006103515625	696800
143	2021-02-16	133.5500030517578	134.6699981689453	131.0	131.1199951171875	129.41104125976562	690600
144	2021-02-17	130.5800018310547	132.47999572753906	129.25999450683594	132.4199981689453	130.69410705566406	797900
145	2021-02-18	131.30999755859375	132.07000732421875	130.24000549316406	131.39999389648438	129.68739318847656	648200
146	2021-02-19	132.2100067138672	135.92999267578125	132.2100067138672	135.22000122070312	133.45761108398438	695300
147	2021-02-22	134.55999755859375	139.02999877929688	134.3000030517578	137.52000427246094	135.72763061523438	849000
148	2021-02-23	137.52000427246094	137.72000122070312	134.99000549316406	136.9600067138672	135.1749267578125	795200
149	2021-02-24	137.75	142.6999969482422	137.22000122070312	141.2100067138672	139.36953735351562	913100
150	2021-02-25	141.0	142.4499969482422	138.05999755859375	138.80999755859375	137.0008087158203	677200
151	2021-02-26	139.05999755859375	140.50999450683594	135.77999877929688	138.91000366210938	137.09950256347656	1143200
152	2021-03-01	141.5500030517578	144.38999938964844	141.0399932861328	142.50999450683594	140.652587890625	729000
153	2021-03-02	142.39999389648438	144.86000061035156	142.39999389648438	142.72000122070312	140.85984802246094	775000
154	2021-03-03	143.14999389648438	145.10000610351562	142.44000244140625	143.5800018310547	141.70863342285156	693300
155	2021-03-04	143.33999633789062	145.2100067138672	139.4199981689453	141.7899932861328	139.9419708251953	859900
156	2021-03-05	143.57000732421875	148.77000427246094	143.27000427246094	147.86000061035156	145.93284606933594	811800
157	2021-03-08	147.3800048828125	152.60000610351562	147.3800048828125	150.10000610351562	148.14366149902344	955900
158	2021-03-09	150.10000610351562	150.60000610351562	145.00999450683594	145.36000061035156	143.46543884277344	1091700
159	2021-03-10	145.52000427246094	148.58999633789062	145.32000732421875	147.55999755859375	145.63674926757812	756500
160	2021-03-11	148.8699951171875	149.49000549316406	146.66000366210938	147.0	145.0840606689453	955400
161	2021-03-12	147.6300048828125	148.7899932861328	147.27000427246094	148.0	146.071044921875	764100
162	2021-03-15	147.42999267578125	148.2100067138672	143.75999450683594	145.91000366210938	144.00828552246094	664900
163	2021-03-16	145.72000122070312	146.16000366210938	142.41000366210938	143.6999969482422	141.8270721435547	836100
164	2021-03-17	144.83999633789062	146.55999755859375	143.66000366210938	146.5500030517578	144.63992309570312	752900
165	2021-03-18	147.52000427246094	151.10000610351562	147.24000549316406	148.6699981689453	146.7322998046875	689900
166	2021-03-19	147.52000427246094	149.14999389648438	144.0399932861328	147.63999938964844	145.71571350097656	1855900
167	2021-03-22	147.82000732421875	148.2899932861328	145.47999572753906	146.94000244140625	145.0248565673828	691700
168	2021-03-23	145.6300048828125	147.25	140.55999755859375	141.47000122070312	139.6261444091797	998200
169	2021-03-24	142.4199981689453	145.86000061035156	142.32000732421875	142.9199981689453	141.05723571777344	638300
170	2021-03-25	142.91000366210938	149.92999267578125	142.1699981689453	149.61000061035156	147.66004943847656	1012400
171	2021-03-26	153.36000061035156	155.6199951171875	150.8800048828125	152.69000244140625	150.6999053955078	762400
172	2021-03-29	151.66000366210938	153.83999633789062	150.89999389648438	152.22000122070312	150.23602294921875	788500
173	2021-03-30	152.94000244140625	153.91000366210938	151.1699981689453	151.49000549316406	149.51556396484375	715000
174	2021-03-31	151.2899932861328	152.5500030517578	149.49000549316406	149.80999755859375	147.857421875	945300
175	2021-04-01	150.1199951171875	151.9499969482422	148.19000244140625	151.88999938964844	149.9103240966797	670400
176	2021-04-05	153.3800048828125	154.25	151.72000122070312	153.72000122070312	151.7164764404297	534400
177	2021-04-06	152.69000244140625	154.89999389648438	152.47999572753906	153.52000427246094	151.51907348632812	658400
178	2021-04-07	153.3000030517578	153.3000030517578	150.91000366210938	151.0	149.03192138671875	689100
179	2021-04-08	151.0	151.5	148.72999572753906	150.10000610351562	148.14366149902344	927600
180	2021-04-09	151.4499969482422	152.39999389648438	149.85000610351562	152.3300018310547	150.34461975097656	666300
181	2021-04-12	153.66000366210938	154.94000244140625	153.13999938964844	154.5399932861328	152.52578735351562	1207200
182	2021-04-13	153.35000610351562	153.58999633789062	151.02000427246094	151.92999267578125	149.94979858398438	769400
183	2021-04-14	151.72999572753906	154.72000122070312	151.5399932861328	153.47999572753906	151.47959899902344	414800
184	2021-04-15	154.13999938964844	156.58999633789062	152.83999633789062	155.47000122070312	153.4436798095703	722500
185	2021-04-16	157.6999969482422	159.30999755859375	157.1999969482422	157.9199981689453	155.86175537109375	753500
186	2021-04-19	158.39999389648438	158.97000122070312	157.33999633789062	158.27000427246094	156.20718383789062	725300
187	2021-04-20	157.8800048828125	158.2100067138672	153.77999877929688	155.5399932861328	153.51275634765625	665300
188	2021-04-21	155.5500030517578	159.32000732421875	155.50999450683594	158.66000366210938	156.59210205078125	592700
189	2021-04-22	158.63999938964844	158.74000549316406	153.77000427246094	154.07000732421875	152.06192016601562	733500
190	2021-04-23	151.3699951171875	158.8699951171875	148.5	157.3000030517578	155.93807983398438	1264600
191	2021-04-26	158.17999267578125	160.77999877929688	157.0	157.75999450683594	156.39407348632812	783600
192	2021-04-27	157.30999755859375	157.30999755859375	155.66000366210938	156.52999877929688	155.1747283935547	869500
193	2021-04-28	156.77999877929688	157.4499969482422	155.8000030517578	156.19000244140625	154.83767700195312	592300
194	2021-04-29	157.86000061035156	158.1999969482422	155.5	157.7899932861328	156.42381286621094	578200
195	2021-04-30	157.1199951171875	158.2899932861328	155.4199981689453	156.64999389648438	155.29368591308594	773500
196	2021-05-03	158.5	161.25999450683594	158.42999267578125	159.8000030517578	158.4164276123047	569400
197	2021-05-04	158.77000427246094	165.91000366210938	158.4600067138672	165.14999389648438	163.7200927734375	1167900
198	2021-05-05	166.02000427246094	168.52000427246094	164.5500030517578	167.49000549316406	166.03985595703125	910700
199	2021-05-06	167.66000366210938	168.58999633789062	163.8699951171875	168.38999938964844	166.9320526123047	667600
200	2021-05-07	166.5500030517578	168.8000030517578	165.89999389648438	168.6300048828125	167.16998291015625	520200
201	2021-05-10	170.0	171.0	167.10000610351562	167.1999969482422	165.75234985351562	615100
202	2021-05-11	166.0	168.66000366210938	164.67999267578125	168.1999969482422	166.74368286132812	469600
203	2021-05-12	167.5800018310547	168.05999755859375	162.63999938964844	163.0	161.58871459960938	527300
204	2021-05-13	163.58999633789062	167.0500030517578	162.92999267578125	166.64999389648438	165.2071075439453	603400
205	2021-05-14	166.75999450683594	168.0	166.25	167.19000244140625	165.742431640625	545900
206	2021-05-17	166.64999389648438	169.27999877929688	165.72999572753906	169.02999877929688	167.56651306152344	500100
207	2021-05-18	168.99000549316406	170.2100067138672	166.9199981689453	167.02999877929688	165.5838165283203	552800
208	2021-05-19	164.7100067138672	166.07000732421875	162.75999450683594	164.38999938964844	162.9666748046875	846100
209	2021-05-20	164.0399932861328	165.0399932861328	162.89999389648438	164.27999877929688	162.85763549804688	629200
210	2021-05-21	165.72000122070312	166.57000732421875	164.0800018310547	164.14999389648438	162.728759765625	728300
211	2021-05-24	165.50999450683594	167.13999938964844	164.39999389648438	165.9499969482422	164.51316833496094	590900
212	2021-05-25	166.36000061035156	167.58999633789062	163.52000427246094	163.80999755859375	162.39170837402344	644000
213	2021-05-26	163.74000549316406	164.41000366210938	161.85000610351562	163.9499969482422	162.53048706054688	833000
214	2021-05-27	166.11000061035156	166.91000366210938	164.60000610351562	165.38999938964844	163.95802307128906	1350100
215	2021-05-28	165.6199951171875	165.72000122070312	163.4600067138672	165.4499969482422	164.0175018310547	673600
216	2021-06-01	168.24000549316406	169.41000366210938	167.14999389648438	168.42999267578125	166.97169494628906	1093700
217	2021-06-02	168.64999389648438	168.9499969482422	165.6300048828125	165.7899932861328	164.35455322265625	498100
218	2021-06-03	165.0500030517578	167.17999267578125	163.13999938964844	167.1199951171875	165.67303466796875	546000
219	2021-06-04	167.91000366210938	168.25	165.9600067138672	166.33999633789062	164.89979553222656	640800
220	2021-06-07	167.0	167.38999938964844	164.5500030517578	165.3000030517578	163.86880493164062	567800
221	2021-06-08	164.17999267578125	166.44000244140625	162.64999389648438	164.99000549316406	163.56149291992188	557700
222	2021-06-09	161.72999572753906	163.5399932861328	160.35000610351562	162.27999877929688	160.8749542236328	511100
223	2021-06-10	164.36000061035156	164.75	161.05999755859375	161.13999938964844	159.7448272705078	526000
224	2021-06-11	162.17999267578125	163.58999633789062	160.07000732421875	160.33999633789062	158.9517364501953	581900
225	2021-06-14	159.75999450683594	160.3699951171875	155.6999969482422	156.47000122070312	155.11524963378906	774500
226	2021-06-15	156.94000244140625	157.72000122070312	155.4199981689453	156.6999969482422	155.34326171875	703700
227	2021-06-16	155.9600067138672	156.57000732421875	151.92999267578125	152.6300048828125	151.3085174560547	1195100
228	2021-06-17	152.39999389648438	152.82000732421875	144.58999633789062	147.83999633789062	146.5599822998047	1103200
229	2021-06-18	145.2100067138672	146.97999572753906	145.07000732421875	146.47000122070312	145.20184326171875	1760700
230	2021-06-21	148.35000610351562	150.6699981689453	148.35000610351562	149.3699951171875	148.0767364501953	633500
231	2021-06-22	149.7100067138672	149.7899932861328	147.49000549316406	148.5800018310547	147.29356384277344	632400
232	2021-06-23	149.5	149.8000030517578	147.8800048828125	148.75	147.46209716796875	659200
233	2021-06-24	149.8000030517578	151.1300048828125	148.55999755859375	150.00999450683594	148.711181640625	623500
234	2021-06-25	150.94000244140625	152.08999633789062	149.63999938964844	150.19000244140625	148.88963317871094	1737300
235	2021-06-28	150.32000732421875	150.32000732421875	147.22999572753906	148.35000610351562	147.06556701660156	539200
236	2021-06-29	149.32000732421875	150.32000732421875	146.8000030517578	147.0800018310547	145.80654907226562	554600
237	2021-06-30	147.0	152.1999969482422	146.80999755859375	151.60000610351562	150.2874298095703	999600
238	2021-07-01	154.6999969482422	155.25	150.69000244140625	153.13999938964844	151.8140869140625	940000
239	2021-07-02	153.27999877929688	155.41000366210938	151.89999389648438	154.72999572753906	153.39031982421875	846600
240	2021-07-06	154.35000610351562	154.57000732421875	148.67999267578125	150.17999267578125	148.87969970703125	705900
241	2021-07-07	149.0500030517578	152.97999572753906	149.0500030517578	151.47000122070312	150.15855407714844	449500
242	2021-07-08	148.86000061035156	150.30999755859375	147.4600067138672	149.72999572753906	148.43360900878906	666100
243	2021-07-09	152.5800018310547	154.0800018310547	151.72000122070312	153.52999877929688	152.20069885253906	730600
244	2021-07-12	151.72999572753906	154.99000549316406	151.35000610351562	154.3800048828125	153.04335021972656	673900
245	2021-07-13	154.38999938964844	154.66000366210938	151.8000030517578	154.1699981689453	152.83517456054688	673800
246	2021-07-14	154.6300048828125	156.02000427246094	153.5500030517578	154.1300048828125	152.7955322265625	573800
247	2021-07-15	154.0800018310547	158.08999633789062	153.9600067138672	155.9600067138672	154.60968017578125	1025600
248	2021-07-16	156.25999450683594	156.74000549316406	151.72999572753906	152.35000610351562	151.0309295654297	951300
249	2021-07-19	148.99000549316406	149.57000732421875	144.83999633789062	147.6199951171875	146.3418731689453	916600
250	2021-07-20	146.97000122070312	151.05999755859375	145.60000610351562	151.0	149.692626953125	836100
251	2021-07-21	152.64999389648438	154.5800018310547	151.27000427246094	151.47000122070312	150.15855407714844	769400
252	2021-07-22	151.1199951171875	151.75	148.3699951171875	148.8800048828125	147.5909881591797	887400
253	2021-07-23	153.4600067138672	155.39999389648438	148.89999389648438	152.80999755859375	152.18202209472656	1511600
254	2021-07-26	154.8300018310547	155.35000610351562	151.3800048828125	153.55999755859375	152.92893981933594	998100
255	2021-07-27	151.67999267578125	154.92999267578125	149.02000427246094	154.10000610351562	153.46673583984375	809200
256	2021-07-28	154.52999877929688	154.63999938964844	152.08999633789062	153.86000061035156	153.2277069091797	348500
257	2021-07-29	155.0	156.64999389648438	154.9600067138672	155.67999267578125	155.04022216796875	529800
258	2021-07-30	155.6999969482422	158.2100067138672	154.80999755859375	155.77000427246094	155.12986755371094	534100
259	2021-08-02	156.27999877929688	158.57000732421875	153.9600067138672	153.99000549316406	153.357177734375	572700
260	2021-08-03	154.13999938964844	156.39999389648438	151.72000122070312	156.22999572753906	155.5879669189453	820000
261	2021-08-04	155.19000244140625	155.77999877929688	152.52000427246094	152.52999877929688	151.90318298339844	464200
262	2021-08-05	153.49000549316406	154.61000061035156	152.75	153.0500030517578	152.42105102539062	835400
263	2021-08-06	154.22000122070312	156.27000427246094	154.10000610351562	155.4600067138672	154.82113647460938	541700
264	2021-08-09	155.00999450683594	157.64999389648438	153.9499969482422	156.5	155.8568572998047	593000
265	2021-08-10	156.39999389648438	161.0	156.39999389648438	160.33999633789062	159.6810760498047	677400
266	2021-08-11	161.00999450683594	163.57000732421875	160.14999389648438	163.1699981689453	162.49945068359375	828500
267	2021-08-12	163.32000732421875	163.80999755859375	161.22999572753906	162.82000732421875	162.15089416503906	485600
268	2021-08-13	162.8800048828125	163.22000122070312	161.4499969482422	162.3800048828125	161.71270751953125	382800
269	2021-08-16	160.9600067138672	161.0	158.25	159.50999450683594	158.8544921875	592600
270	2021-08-17	158.1199951171875	158.25	154.4600067138672	156.74000549316406	156.09588623046875	469800
271	2021-08-18	155.97999572753906	157.08999633789062	154.67999267578125	154.8300018310547	154.1937255859375	473300
272	2021-08-19	152.08999633789062	153.6300048828125	150.86000061035156	152.36000061035156	151.73387145996094	517200
273	2021-08-20	151.92999267578125	154.22999572753906	151.5800018310547	153.80999755859375	153.17791748046875	670100
274	2021-08-23	154.97999572753906	156.3000030517578	154.32000732421875	155.4499969482422	154.81117248535156	424200
275	2021-08-24	156.25	157.9600067138672	155.6300048828125	157.44000244140625	156.79299926757812	426000
276	2021-08-25	156.97999572753906	159.69000244140625	156.25999450683594	159.10000610351562	158.44618225097656	327400
277	2021-08-26	158.99000549316406	158.99000549316406	157.4199981689453	158.19000244140625	157.5399169921875	365700
278	2021-08-27	158.83999633789062	161.35000610351562	158.6199951171875	160.25	159.59144592285156	407900
279	2021-08-30	161.13999938964844	161.16000366210938	159.3300018310547	159.3800048828125	158.72503662109375	358700
280	2021-08-31	159.0	159.47999572753906	157.97999572753906	158.60000610351562	157.9482421875	912600
281	2021-09-01	158.77000427246094	159.1999969482422	156.19000244140625	157.02999877929688	156.3846893310547	488700
282	2021-09-02	157.3699951171875	159.1999969482422	156.27000427246094	156.39999389648438	155.75726318359375	538000
283	2021-09-03	156.08999633789062	156.32000732421875	153.99000549316406	155.13999938964844	154.50245666503906	559200
284	2021-09-07	153.66000366210938	154.16000366210938	151.69000244140625	152.47999572753906	151.85337829589844	669200
285	2021-09-08	152.5	152.6699981689453	150.67999267578125	151.10000610351562	150.47906494140625	559600
286	2021-09-09	150.7899932861328	154.47000122070312	150.6300048828125	152.86000061035156	152.23182678222656	451400
287	2021-09-10	154.1199951171875	154.7100067138672	152.72999572753906	153.2100067138672	152.58038330078125	359100
288	2021-09-13	154.75999450683594	155.07000732421875	153.13999938964844	153.8800048828125	153.2476348876953	468200
289	2021-09-14	154.57000732421875	154.9600067138672	149.50999450683594	149.7100067138672	149.0947723388672	713500
290	2021-09-15	150.30999755859375	151.8800048828125	149.80999755859375	151.25999450683594	150.63839721679688	1099200
291	2021-09-16	151.02999877929688	154.30999755859375	150.5	152.36000061035156	151.73387145996094	816700
292	2021-09-17	151.69000244140625	152.5	147.8699951171875	148.91000366210938	148.29806518554688	1377400
293	2021-09-20	144.86000061035156	145.63999938964844	142.17999267578125	145.19000244140625	144.5933380126953	1047000
294	2021-09-21	146.25	146.75	143.72999572753906	146.0	145.40000915527344	789200
295	2021-09-22	147.72000122070312	149.5	145.4600067138672	145.6699981689453	145.0713653564453	1188900
296	2021-09-23	147.02999877929688	151.8699951171875	146.3300018310547	149.4499969482422	148.83583068847656	1219100
297	2021-09-24	149.1999969482422	153.99000549316406	148.97999572753906	152.85000610351562	152.22186279296875	995900
298	2021-09-27	154.86000061035156	156.8000030517578	154.47000122070312	155.25999450683594	154.6219482421875	862200
299	2021-09-28	155.77000427246094	156.49000549316406	152.97999572753906	153.35000610351562	152.71981811523438	633700
300	2021-09-29	153.41000366210938	154.49000549316406	152.05999755859375	153.85000610351562	153.21775817871094	436200
301	2021-09-30	154.75999450683594	155.1300048828125	150.50999450683594	150.63999938964844	150.0209503173828	495600
302	2021-10-01	151.52000427246094	154.27000427246094	150.80999755859375	153.32000732421875	152.68994140625	483600
303	2021-10-04	154.1699981689453	155.74000549316406	152.02000427246094	153.27999877929688	152.6501007080078	513800
304	2021-10-05	154.41000366210938	160.3800048828125	153.9499969482422	159.7899932861328	159.13333129882812	919400
305	2021-10-06	157.41000366210938	159.1300048828125	154.82000732421875	158.83999633789062	158.18724060058594	755900
306	2021-10-07	160.74000549316406	161.60000610351562	159.1699981689453	160.07000732421875	159.41220092773438	519500
307	2021-10-08	160.6300048828125	160.9499969482422	158.77000427246094	159.07000732421875	158.4163055419922	458900
308	2021-10-11	160.47000122070312	161.8000030517578	159.7100067138672	159.82000732421875	159.16322326660156	507500
309	2021-10-12	159.49000549316406	160.10000610351562	158.6999969482422	159.24000549316406	158.58560180664062	552500
310	2021-10-13	159.77999877929688	160.1699981689453	156.86000061035156	158.6699981689453	158.0179443359375	520800
311	2021-10-14	160.19000244140625	163.08999633789062	160.0	162.74000549316406	162.07122802734375	601200
312	2021-10-15	164.44000244140625	166.52999877929688	163.7100067138672	164.75	164.0729522705078	692200
313	2021-10-18	164.0	164.60000610351562	163.02000427246094	163.97999572753906	163.30612182617188	557000
314	2021-10-19	165.10000610351562	165.5399932861328	163.6999969482422	164.61000061035156	163.93353271484375	584700
315	2021-10-20	165.50999450683594	168.83999633789062	165.00999450683594	166.55999755859375	165.87551879882812	611100
316	2021-10-21	166.3300018310547	166.61000061035156	163.92999267578125	165.77000427246094	165.08877563476562	540300
317	2021-10-22	170.00999450683594	172.50999450683594	167.4499969482422	168.47999572753906	167.78762817382812	906300
318	2021-10-25	169.94000244140625	171.97999572753906	167.75	171.41000366210938	170.70559692382812	631400
319	2021-10-26	172.10000610351562	173.92999267578125	171.32000732421875	171.50999450683594	170.80517578125	645700
320	2021-10-27	170.41000366210938	170.52000427246094	163.4600067138672	163.5800018310547	162.90777587890625	691000
321	2021-10-28	164.07000732421875	166.58999633789062	164.07000732421875	165.47000122070312	164.79000854492188	542600
322	2021-10-29	164.57000732421875	165.3300018310547	160.5500030517578	161.50999450683594	161.50999450683594	843500
323	2021-11-01	161.80999755859375	163.57000732421875	161.1199951171875	161.50999450683594	161.50999450683594	846200
324	2021-11-02	162.50999450683594	166.6699981689453	161.7899932861328	166.1300048828125	166.1300048828125	804300
325	2021-11-03	165.33999633789062	167.9600067138672	165.33999633789062	166.60000610351562	166.60000610351562	627800
326	2021-11-04	166.8800048828125	167.75999450683594	165.6199951171875	166.82000732421875	166.82000732421875	695400
327	2021-11-05	167.9499969482422	170.9199981689453	166.97999572753906	169.39999389648438	169.39999389648438	680400
328	2021-11-08	170.69000244140625	172.44000244140625	169.77999877929688	169.99000549316406	169.99000549316406	677500
329	2021-11-09	169.66000366210938	173.89999389648438	169.63999938964844	172.91000366210938	172.91000366210938	810400
330	2021-11-10	172.91000366210938	174.0500030517578	168.4199981689453	168.9600067138672	168.9600067138672	739500
331	2021-11-11	169.4499969482422	171.55999755859375	168.61000061035156	170.5500030517578	170.5500030517578	844900
332	2021-11-12	172.0399932861328	172.17999267578125	170.05999755859375	170.1300048828125	170.1300048828125	895500
333	2021-11-15	170.3699951171875	171.25	166.0500030517578	167.4199981689453	167.4199981689453	1053200
334	2021-11-16	167.32000732421875	169.25	166.8699951171875	168.6300048828125	168.6300048828125	612800
335	2021-11-17	168.16000366210938	168.69000244140625	166.58999633789062	166.89999389648438	166.89999389648438	457400
336	2021-11-18	167.7100067138672	168.69000244140625	166.42999267578125	167.4600067138672	167.4600067138672	453700
337	2021-11-19	166.8800048828125	167.1699981689453	164.0800018310547	165.74000549316406	165.74000549316406	428400
338	2021-11-22	163.16000366210938	168.38999938964844	162.97999572753906	166.0	166.0	697300
339	2021-11-23	166.75	169.1199951171875	165.32000732421875	167.49000549316406	167.49000549316406	579600
340	2021-11-24	165.88999938964844	167.97000122070312	165.19000244140625	165.9600067138672	165.9600067138672	546600
341	2021-11-26	161.0	162.63999938964844	159.0500030517578	160.88999938964844	160.88999938964844	390800
342	2021-11-29	161.97999572753906	162.32000732421875	159.42999267578125	159.7899932861328	159.7899932861328	1011800
343	2021-11-30	157.97999572753906	158.9199981689453	150.66000366210938	151.36000061035156	151.36000061035156	1334200
344	2021-12-01	154.6699981689453	156.00999450683594	148.83999633789062	148.94000244140625	148.94000244140625	870500
345	2021-12-02	149.74000549316406	154.91000366210938	148.52999877929688	153.83999633789062	153.83999633789062	830100
346	2021-12-03	154.27999877929688	157.35000610351562	152.17999267578125	153.4199981689453	153.4199981689453	681400